Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SMC Corporation logo
6273.T
SMC Corporation
06:30:00
72840 ¥
0.0000 (%0.00)
Previous Close: 72600
Day Low₺72600
Day High₺74660
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6273.T: SMC Corporation Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27,801.898
CLOSE 27,760.1633

Low

LOW 23,010

High

HIGH 32,990
DATEOPENHIGHLOWCLOSE
01/04/201631,78031,83030,86030,970
01/05/201630,79031,35030,63030,650
01/06/201630,94030,97029,68530,060
01/07/201629,70029,79528,38028,425
01/08/201628,45029,14028,34028,740
01/12/201628,16528,28027,52527,525
01/13/201628,52529,25028,47529,095
01/14/201627,87028,01027,54527,760
01/15/201628,20028,47027,45027,565
01/18/201626,65027,48526,58527,310
01/19/201627,30527,58026,99527,415
01/20/201627,09527,22025,89525,925
01/21/201626,00526,30525,05025,075
01/22/201626,14027,09025,99027,020
01/25/201627,80027,87527,05527,415
01/26/201626,91526,97526,46526,485
01/27/201627,48527,93027,34527,650
01/28/201627,30027,51526,97027,120
01/29/201624,62026,95524,57526,720
02/01/201627,44527,58026,95527,495
02/02/201627,08527,52027,04527,265
02/03/201626,95027,05025,18025,335
02/04/201624,81025,58024,63525,250
02/05/201624,75025,57524,73025,075
02/08/201624,40025,31024,16025,085
02/09/201623,89524,26023,01023,460
02/10/201627,46027,51524,43025,155
02/12/201624,73025,18523,84024,540
02/15/201625,76527,39025,50527,120
02/16/201626,62027,67026,36027,255
02/17/201627,10027,60526,24026,555
02/18/201627,78029,14527,61028,370
02/19/201628,08028,20027,12027,505
02/22/201627,10027,69026,97027,365
02/23/201627,60028,04027,03027,135
02/24/201626,83526,83526,17526,380
02/25/201626,43026,77525,93026,300
02/26/201626,61027,19526,61026,850
02/29/201627,22527,28026,13026,130
03/01/201625,97526,12524,90525,495
03/02/201625,99027,21525,91027,090
03/03/201627,09027,49026,80027,460
03/04/201627,39528,15527,18028,125
03/07/201627,62527,77527,28527,610
03/08/201627,64028,43026,46527,430
03/09/201626,60027,23526,20527,095
03/10/201627,26027,64527,20027,525
03/11/201627,02527,45026,57027,300
03/14/201627,80028,14027,65027,840
03/15/201627,63527,80527,28527,430
03/16/201627,00027,34026,81026,950
03/17/201627,17527,68026,82527,120
03/18/201626,81027,00526,27026,595
03/22/201626,60027,21026,52027,015
03/23/201626,78526,95026,04026,125
03/24/201625,89025,95525,36025,400
03/25/201625,11026,24024,73526,095
03/28/201626,39526,88026,25526,800
03/29/201626,31026,68026,21026,600
03/30/201626,68026,81026,41526,450
03/31/201626,50026,81026,06026,140
04/01/201626,14026,20024,75524,915
04/04/201625,00025,40025,00025,285
04/05/201625,10025,31024,20524,250
04/06/201624,37024,68524,23024,420
04/07/201624,02524,52023,91024,175
04/08/201624,02025,28023,90524,920
04/11/201624,61024,90524,29024,835
04/12/201624,86025,83524,61025,770
04/13/201626,26526,97026,18526,805
04/14/201627,44527,62027,26027,605
04/15/201627,10027,66526,95027,130
04/18/201625,91026,45025,91026,185
04/19/201626,93527,35026,92527,205
04/20/201627,88528,05027,71027,760
04/21/201628,39028,41527,55028,220
04/22/201628,00028,79027,91528,740
04/25/201628,75028,98028,32028,645
04/26/201628,77028,86028,50028,760
04/27/201628,75528,80028,34528,680
04/28/201628,95029,19527,15527,345
05/02/201626,00026,34525,77025,965
05/06/201626,35026,57525,97526,240
05/09/201626,35026,72526,24026,325
05/10/201626,40027,16526,23527,045
05/11/201627,50027,69027,19527,350
05/12/201626,95027,42526,70027,295
05/13/201627,36027,62025,61026,240
05/16/201626,09527,31525,83526,940
05/17/201627,38027,57027,07027,510
05/18/201627,37027,57026,95027,090
05/19/201627,37027,44026,61526,820
05/20/201626,80027,19526,36527,090
05/23/201626,84027,08526,50027,085
05/24/201626,97027,00026,56526,610
05/25/201627,30027,35026,85527,060
05/26/201627,36027,50026,96527,045
05/27/201627,21027,37026,95027,175
05/30/201627,55027,77527,19527,715
05/31/201627,72528,26527,61028,250
06/01/201627,93028,56527,82528,240
06/02/201627,85028,09027,42027,430
06/03/201627,57027,80027,26027,385
06/06/201626,71026,94026,60526,870
06/07/201626,90527,28026,75527,055
06/08/201627,12027,59027,08027,530
06/09/201627,52527,60026,85027,015
06/10/201627,00027,12026,58026,885
06/13/201626,38526,58026,04026,040
06/14/201626,00026,20025,90025,940
06/15/201626,00026,47525,96026,180
06/16/201626,02526,29525,46025,550
06/17/201625,78526,01025,71525,850
06/20/201626,35026,62526,22526,340
06/21/201625,94526,67025,83026,575
06/22/201626,50026,50025,94526,080
06/23/201626,08026,77525,90026,735
06/24/201626,90527,10023,80024,090
06/27/201624,36024,50024,03024,450
06/28/201624,08024,75523,97524,530
06/29/201624,91025,21524,64025,140
06/30/201625,07525,36024,90524,905
07/01/201625,06025,25024,80024,855
07/04/201624,55024,97524,50024,940
07/05/201624,72024,85523,98024,105
07/06/201623,70023,82023,47523,700
07/07/201623,83524,12023,46023,470
07/08/201623,55023,80023,18523,200
07/11/201623,97024,48023,85524,260
07/12/201624,64525,38524,63025,060
07/13/201626,10026,39025,48025,550
07/14/201625,60025,81525,38525,585
07/15/201625,87026,02025,62525,875
07/19/201626,87526,87525,69526,075
07/20/201625,81026,09025,70526,010
07/21/201626,51026,80526,21526,300
07/22/201625,70026,08025,59025,765
07/25/201626,25526,90026,21526,660
07/26/201626,53526,66026,30526,450
07/27/201626,75027,49026,54527,280
07/28/201627,00027,52027,00027,430
07/29/201627,52027,53026,37027,185
08/01/201626,68527,30026,32527,015
08/02/201626,36026,93526,31526,470
08/03/201625,74026,22025,63025,660
08/04/201625,66025,93025,40525,840
08/05/201625,95026,40025,95026,090
08/08/201627,92028,21027,42528,210
08/09/201628,13528,49027,85028,415
08/10/201628,45028,79528,09028,140
08/12/201628,62028,85528,29528,770
08/15/201628,65028,94028,60028,610
08/16/201628,68528,88028,22528,240
08/17/201628,15028,49528,05528,440
08/18/201628,09028,21527,63527,635
08/19/201628,05028,39527,96028,120
08/22/201628,40028,48528,01028,345
08/23/201628,09028,09027,50027,545
08/24/201627,99028,00027,54027,750
08/25/201627,60527,66526,93527,175
08/26/201627,17527,17526,63026,695
08/29/201627,50028,13027,36528,035
08/30/201628,14028,44528,09028,345
08/31/201628,78029,56028,71529,140
09/01/201628,94028,98028,45528,650
09/02/201628,65028,68028,30028,565
09/05/201629,05529,20528,67028,695
09/06/201628,78028,99028,55028,910
09/07/201628,60028,79028,27528,725
09/08/201630,23030,42029,21529,465
09/09/201629,47529,95029,30529,750
09/12/201628,91529,18028,68028,855
09/13/201628,70028,87528,53028,710
09/14/201628,44028,66528,25028,280
09/15/201628,00028,40027,97528,140
09/16/201628,04528,34027,95028,335
09/20/201628,33028,94028,26028,590
09/21/201628,60529,29028,12529,275
09/23/201628,99529,10528,69029,040
09/26/201628,86528,94028,64528,720
09/27/201628,30029,19528,20029,160
09/28/201628,86029,23028,81028,950
09/29/201629,27029,56029,06029,360
09/30/201628,88529,11028,53028,890
10/03/201629,14029,14028,72028,805
10/04/201628,69029,28528,67529,260
10/05/201629,71529,95029,55529,670
10/06/201629,90030,08029,71029,725
10/07/201629,80529,80529,65029,760
10/11/201630,16030,44029,77029,875
10/12/201629,20029,70029,20029,360
10/13/201629,79529,90529,41029,540
10/14/201629,40529,68529,21029,595
10/17/201629,80029,96529,62029,905
10/18/201629,78529,99529,64029,985
10/19/201629,89530,07029,76529,815
10/20/201629,68030,26029,60030,120
10/21/201630,25030,68030,07030,320
10/24/201630,25030,42030,07030,250
10/25/201630,25030,61030,25030,550
10/26/201630,39030,79030,18030,660
10/27/201630,60030,74030,40030,450
10/28/201630,75030,87030,53030,740
10/31/201630,52030,66030,40030,490
11/01/201630,41030,66030,34030,580
11/02/201630,20030,26029,85029,925
11/04/201629,57529,79029,05029,710
11/07/201630,49030,70030,30030,700
11/08/201630,72030,72030,17030,480
11/09/201631,18032,14028,91029,485
11/10/201631,89032,02031,00031,590
11/11/201632,08032,75031,97032,120
11/14/201632,45032,80032,17032,470
11/15/201632,70032,73032,24032,470
11/16/201632,90032,91031,36031,860
11/17/201631,73031,93031,51031,910
11/18/201632,23032,30031,67031,750
11/21/201631,91031,91031,48031,620
11/22/201631,66031,73031,28031,480
11/24/201632,13032,39031,81032,170
11/25/201632,50032,84032,30032,490
11/28/201632,34032,66031,99032,550
11/29/201632,60032,99032,51032,800
11/30/201632,80032,80032,33032,520
12/01/201632,60032,88032,03032,240
12/02/201631,65031,73029,91029,980
12/05/201629,95030,30029,24030,030
12/06/201630,64031,02030,24030,330
12/07/201630,49030,56029,27029,325
12/08/201630,39031,03030,20031,030
12/09/201630,33030,86030,01030,790
12/12/201630,80030,88029,42529,495
12/13/201626,55028,57026,35528,460
12/14/201628,00028,21527,15027,185
12/15/201627,05527,86526,93527,420
12/16/201627,76528,14027,67527,850
12/19/201628,14028,38527,91528,375
12/20/201628,87529,00028,38028,580
12/21/201628,50028,90028,45028,530
12/22/201628,10028,40027,90028,380
12/26/201628,30028,55028,11028,145
12/27/201628,37028,54027,15528,065
12/28/201628,15028,46528,12028,455
12/29/201628,25028,29527,96028,055
12/30/201627,90027,99027,68527,905